Smallcap Growth ETF Vanguard (NY: VBK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	58.99	59.20	58.99	59.18	43,028	+0.20(+0.34%)
Nov 29, 2006	58.67	59.06	58.59	58.98	31,051	+0.77(+1.32%)
Nov 28, 2006	57.93	58.36	57.77	58.22	92,598	+0.05(+0.08%)
Nov 27, 2006	59.32	59.32	58.11	58.17	51,456	-1.39(-2.33%)
Nov 24, 2006	59.34	59.72	59.26	59.56	14,971	-0.10(-0.17%)
Nov 22, 2006	59.59	59.67	59.35	59.66	15,414	+0.16(+0.27%)
Nov 21, 2006	59.48	59.50	59.14	59.50	19,074	+0.19(+0.32%)
Nov 20, 2006	59.13	59.42	59.05	59.31	29,498	+0.12(+0.20%)
Nov 17, 2006	59.15	59.19	58.80	59.19	30,607	-0.10(-0.17%)
Nov 16, 2006	59.72	59.72	59.24	59.29	24,840	-0.14(-0.23%)
Nov 15, 2006	58.96	59.67	58.96	59.42	51,012	+0.52(+0.89%)
Nov 14, 2006	58.26	58.90	57.89	58.90	51,012	+0.84(+1.44%)
Nov 13, 2006	57.90	58.16	57.90	58.06	27,724	+0.16(+0.28%)
Nov 10, 2006	57.54	57.90	57.44	57.90	42,251	+0.40(+0.69%)
Nov 09, 2006	58.26	58.26	57.41	57.50	20,183	-0.54(-0.93%)
Nov 08, 2006	57.44	58.19	57.44	58.04	42,473	+0.26(+0.45%)
Nov 07, 2006	57.48	58.23	57.48	57.78	48,572	+0.23(+0.39%)
Nov 06, 2006	57.05	57.67	56.94	57.56	28,389	+0.84(+1.48%)
Nov 03, 2006	56.54	56.82	56.33	56.72	33,490	+0.31(+0.54%)
Nov 02, 2006	56.16	56.60	56.14	56.41	40,477	-0.11(-0.19%)